Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.91 | 32.02 | 31.64 | 31.89 | 23,228 | -0.03(-0.09%) |
Apr 24, 2024 | 31.96 | 32.12 | 31.81 | 31.92 | 40,514 | -0.03(-0.09%) |
Apr 23, 2024 | 31.80 | 32.23 | 31.66 | 31.95 | 58,484 | +0.23(+0.73%) |
Apr 22, 2024 | 31.39 | 31.76 | 31.22 | 31.72 | 15,020 | +0.39(+1.24%) |
Apr 19, 2024 | 30.67 | 31.42 | 30.67 | 31.33 | 38,936 | +0.83(+2.72%) |
Apr 18, 2024 | 30.40 | 30.54 | 30.23 | 30.50 | 23,374 | +0.33(+1.09%) |
Apr 17, 2024 | 29.93 | 30.35 | 29.93 | 30.17 | 29,174 | +0.30(+1.00%) |
Apr 16, 2024 | 30.10 | 30.10 | 29.54 | 29.87 | 39,852 | -0.25(-0.83%) |
Apr 15, 2024 | 30.85 | 30.92 | 29.98 | 30.12 | 32,631 | -0.51(-1.67%) |
Apr 12, 2024 | 31.28 | 31.53 | 30.57 | 30.63 | 28,997 | -0.53(-1.70%) |
Apr 11, 2024 | 31.23 | 31.41 | 30.93 | 31.16 | 39,857 | -0.16(-0.51%) |
Apr 10, 2024 | 31.46 | 31.52 | 31.15 | 31.32 | 27,875 | -0.29(-0.92%) |
Apr 09, 2024 | 31.89 | 31.89 | 31.47 | 31.61 | 45,561 | -0.17(-0.53%) |
Apr 08, 2024 | 31.49 | 31.80 | 31.48 | 31.78 | 58,780 | +0.35(+1.11%) |
Apr 05, 2024 | 31.21 | 31.43 | 30.96 | 31.43 | 34,810 | +0.27(+0.87%) |
Apr 04, 2024 | 31.74 | 31.74 | 31.04 | 31.16 | 60,487 | -0.35(-1.11%) |
Apr 03, 2024 | 31.13 | 31.60 | 31.13 | 31.51 | 66,643 | +0.38(+1.22%) |
Apr 02, 2024 | 31.29 | 31.29 | 30.99 | 31.13 | 30,785 | +0.14(+0.45%) |
Apr 01, 2024 | 31.32 | 31.32 | 30.91 | 30.99 | 30,003 | +0.08(+0.26%) |
Mar 28, 2024 | 30.35 | 30.99 | 30.35 | 30.91 | 65,040 | +0.59(+1.95%) |
Mar 27, 2024 | 30.08 | 30.32 | 30.00 | 30.32 | 50,074 | +0.42(+1.40%) |
Mar 26, 2024 | 30.09 | 30.18 | 29.89 | 29.90 | 29,044 | -0.09(-0.30%) |
Mar 25, 2024 | 29.95 | 30.20 | 29.86 | 29.99 | 75,160 | +0.03(+0.10%) |
Mar 22, 2024 | 30.12 | 30.12 | 29.96 | 29.96 | 29,833 | +0.06(+0.20%) |
Mar 21, 2024 | 30.00 | 30.10 | 29.83 | 29.90 | 52,141 | +0.02(+0.07%) |
Mar 20, 2024 | 29.58 | 29.96 | 29.58 | 29.88 | 42,223 | +0.26(+0.88%) |
Mar 19, 2024 | 29.47 | 29.62 | 29.35 | 29.62 | 62,038 | +0.32(+1.09%) |
Mar 18, 2024 | 29.79 | 29.79 | 29.20 | 29.30 | 67,125 | +0.12(+0.41%) |
Mar 15, 2024 | 29.35 | 29.49 | 29.18 | 29.18 | 53,838 | -0.06(-0.21%) |
Mar 14, 2024 | 29.63 | 29.78 | 29.24 | 29.24 | 49,106 | -0.32(-1.08%) |
Mar 13, 2024 | 29.69 | 29.88 | 29.51 | 29.56 | 42,982 | +0.07(+0.24%) |
Mar 12, 2024 | 29.60 | 29.60 | 29.43 | 29.49 | 65,338 | +0.00(+0.00%) |
Mar 11, 2024 | 29.52 | 29.65 | 29.42 | 29.49 | 29,017 | +0.07(+0.24%) |
Mar 08, 2024 | 29.51 | 29.68 | 29.39 | 29.42 | 24,540 | -0.15(-0.51%) |
Mar 07, 2024 | 29.60 | 29.74 | 29.50 | 29.57 | 35,936 | +0.07(+0.24%) |
Mar 06, 2024 | 29.35 | 29.66 | 29.35 | 29.50 | 73,477 | +0.33(+1.13%) |
Mar 05, 2024 | 29.35 | 29.52 | 29.11 | 29.17 | 73,223 | -0.02(-0.07%) |
Mar 04, 2024 | 29.38 | 29.58 | 29.11 | 29.19 | 56,471 | -0.19(-0.65%) |
Mar 01, 2024 | 29.49 | 29.59 | 29.07 | 29.38 | 126,971 | +0.11(+0.38%) |
Feb 29, 2024 | 29.52 | 29.54 | 29.25 | 29.27 | 63,922 | +0.17(+0.58%) |
Feb 28, 2024 | 29.28 | 29.28 | 29.10 | 29.10 | 15,727 | -0.05(-0.17%) |
Feb 27, 2024 | 29.21 | 29.30 | 29.03 | 29.15 | 37,128 | +0.20(+0.69%) |
Feb 26, 2024 | 29.30 | 29.30 | 28.91 | 28.95 | 46,955 | -0.26(-0.89%) |
Feb 23, 2024 | 29.24 | 29.41 | 29.21 | 29.21 | 22,479 | -0.11(-0.38%) |
Feb 22, 2024 | 29.42 | 29.42 | 29.12 | 29.32 | 72,654 | -0.02(-0.07%) |
Feb 21, 2024 | 29.52 | 29.52 | 29.23 | 29.34 | 44,359 | +0.34(+1.17%) |
Feb 20, 2024 | 29.20 | 29.24 | 28.99 | 29.00 | 35,089 | -0.11(-0.37%) |
Feb 16, 2024 | 28.93 | 29.23 | 28.80 | 29.11 | 51,430 | +0.23(+0.81%) |
Feb 15, 2024 | 28.26 | 28.91 | 28.26 | 28.87 | 66,679 | +0.61(+2.14%) |
Feb 14, 2024 | 28.44 | 28.44 | 28.18 | 28.27 | 13,472 | +0.03(+0.10%) |
Feb 13, 2024 | 28.50 | 28.50 | 28.01 | 28.24 | 22,618 | -0.29(-1.03%) |
Feb 12, 2024 | 28.07 | 28.58 | 28.05 | 28.53 | 44,811 | +0.62(+2.24%) |
Feb 09, 2024 | 27.98 | 28.09 | 27.81 | 27.91 | 20,197 | -0.01(-0.03%) |
Feb 08, 2024 | 27.75 | 28.02 | 27.75 | 27.92 | 16,859 | -0.05(-0.17%) |
Feb 07, 2024 | 28.09 | 28.09 | 27.88 | 27.97 | 18,332 | +0.04(+0.14%) |
Feb 06, 2024 | 28.23 | 28.23 | 27.84 | 27.93 | 20,554 | -0.04(-0.14%) |
Feb 05, 2024 | 28.09 | 28.29 | 27.94 | 27.97 | 51,478 | -0.41(-1.44%) |
Feb 02, 2024 | 28.78 | 28.78 | 28.27 | 28.38 | 22,834 | -0.33(-1.16%) |